Tesla, Inc. (NQ: TSLA )

791.36 USD +16.97 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.27 33.84 32.79 33.80 0 +0.59(+1.77%)
Aug 29, 2013 32.84 33.55 32.50 33.21 47,171,630 -0.08(-0.23%)
Aug 28, 2013 33.81 34.30 32.65 33.29 73,447,930 -0.11(-0.34%)
Aug 27, 2013 32.46 33.76 32.19 33.40 87,478,135 +0.56(+1.70%)
Aug 26, 2013 33.03 34.60 32.05 32.84 120,285,315 +0.48(+1.47%)
Aug 23, 2013 31.40 32.46 31.00 32.37 0 +0.95(+3.02%)
Aug 22, 2013 29.84 31.50 29.63 31.42 52,742,540 +1.85(+6.25%)
Aug 21, 2013 30.00 30.06 29.25 29.57 31,234,125 -0.34(-1.15%)
Aug 20, 2013 29.73 29.96 29.40 29.92 31,912,905 +0.94(+3.23%)
Aug 19, 2013 28.69 29.48 28.57 28.98 40,103,625 +0.58(+2.04%)
Aug 16, 2013 28.33 28.78 28.19 28.40 0 +0.47(+1.67%)
Aug 15, 2013 27.29 28.72 27.00 27.93 50,888,145 +0.06(+0.22%)
Aug 14, 2013 28.54 28.97 27.61 27.87 58,356,335 -1.21(-4.17%)
Aug 13, 2013 29.90 29.97 28.89 29.09 43,589,285 -0.39(-1.32%)
Aug 12, 2013 29.89 30.10 28.41 29.48 74,389,155 -1.12(-3.67%)
Aug 09, 2013 30.48 31.19 30.25 30.60 44,680,145 -0.10(-0.31%)
Aug 08, 2013 30.87 31.78 30.09 30.70 136,095,310 +3.85(+14.34%)
Aug 07, 2013 28.38 28.39 26.47 26.85 86,717,435 -1.58(-5.57%)
Aug 06, 2013 28.95 29.15 28.22 28.43 46,234,055 -0.51(-1.75%)
Aug 05, 2013 28.00 28.98 27.93 28.94 50,873,200 +1.34(+4.84%)
Aug 02, 2013 26.92 27.65 26.72 27.60 31,349,190 +0.49(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.